Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 78.55 | 78.68 | 78.14 | 78.38 | 3,373,005 | -0.52(-0.66%) |
Sep 19, 2024 | 79.19 | 79.44 | 78.56 | 78.90 | 3,619,678 | +0.32(+0.41%) |
Sep 18, 2024 | 78.69 | 79.26 | 78.32 | 78.58 | 2,607,188 | +0.05(+0.06%) |
Sep 17, 2024 | 79.31 | 79.31 | 78.22 | 78.53 | 3,402,248 | -0.51(-0.65%) |
Sep 16, 2024 | 79.29 | 79.50 | 78.75 | 79.04 | 3,402,305 | +0.77(+0.98%) |
Sep 13, 2024 | 77.70 | 78.62 | 77.69 | 78.27 | 5,564,518 | -0.69(-0.87%) |
Sep 12, 2024 | 79.76 | 79.99 | 78.62 | 78.96 | 5,120,705 | -1.57(-1.95%) |
Sep 11, 2024 | 80.46 | 80.69 | 79.73 | 80.53 | 4,182,143 | -0.63(-0.78%) |
Sep 10, 2024 | 79.93 | 81.30 | 79.85 | 81.16 | 7,966,412 | +0.27(+0.33%) |
Sep 09, 2024 | 82.21 | 83.43 | 78.94 | 80.89 | 10,249,989 | -2.16(-2.60%) |
Sep 06, 2024 | 84.02 | 84.30 | 82.93 | 83.05 | 5,516,405 | +0.05(+0.06%) |
Sep 05, 2024 | 83.99 | 84.03 | 82.46 | 83.00 | 7,754,302 | -2.75(-3.21%) |
Sep 04, 2024 | 85.57 | 85.98 | 85.47 | 85.75 | 5,001,835 | +0.03(+0.03%) |
Sep 03, 2024 | 87.18 | 87.25 | 85.38 | 85.72 | 4,346,598 | -1.90(-2.17%) |
Aug 30, 2024 | 87.33 | 87.67 | 86.88 | 87.62 | 2,836,862 | +0.32(+0.37%) |
Aug 29, 2024 | 87.22 | 87.62 | 86.93 | 87.30 | 2,609,269 | -0.06(-0.07%) |
Aug 28, 2024 | 87.22 | 87.55 | 87.01 | 87.36 | 3,584,248 | +0.15(+0.17%) |
Aug 27, 2024 | 87.21 | 87.28 | 86.76 | 87.21 | 3,596,088 | +0.59(+0.68%) |
Aug 26, 2024 | 86.43 | 86.84 | 86.36 | 86.62 | 3,663,533 | -0.04(-0.05%) |
Aug 23, 2024 | 86.22 | 86.88 | 85.86 | 86.66 | 3,336,033 | +0.77(+0.90%) |
Aug 22, 2024 | 85.88 | 86.03 | 85.16 | 85.89 | 4,834,265 | +0.33(+0.39%) |
Aug 21, 2024 | 85.04 | 85.61 | 84.67 | 85.56 | 4,168,027 | +0.43(+0.51%) |
Aug 20, 2024 | 85.18 | 85.65 | 85.05 | 85.13 | 2,486,080 | +0.35(+0.41%) |
Aug 19, 2024 | 84.64 | 85.19 | 84.35 | 84.78 | 3,933,506 | +0.37(+0.44%) |
Aug 16, 2024 | 85.11 | 85.26 | 84.13 | 84.41 | 3,550,070 | -0.49(-0.58%) |
Aug 15, 2024 | 85.00 | 85.30 | 84.41 | 84.90 | 4,064,088 | +1.14(+1.36%) |
Aug 14, 2024 | 82.96 | 83.79 | 82.63 | 83.76 | 5,473,375 | +0.39(+0.47%) |
Aug 13, 2024 | 82.97 | 83.64 | 82.86 | 83.37 | 7,180,586 | +0.85(+1.03%) |
Aug 12, 2024 | 81.60 | 82.91 | 81.39 | 82.52 | 9,218,095 | +1.33(+1.64%) |
Aug 09, 2024 | 81.05 | 81.52 | 80.72 | 81.19 | 3,078,362 | -0.16(-0.20%) |
Aug 08, 2024 | 79.86 | 81.39 | 79.64 | 81.35 | 4,149,660 | +1.22(+1.53%) |
Aug 07, 2024 | 80.11 | 80.49 | 79.71 | 80.13 | 4,973,844 | +1.36(+1.73%) |
Aug 06, 2024 | 77.77 | 79.24 | 77.74 | 78.77 | 5,718,556 | -0.08(-0.10%) |
Aug 05, 2024 | 78.40 | 79.64 | 78.21 | 78.85 | 5,765,189 | -2.46(-3.03%) |
Aug 02, 2024 | 81.10 | 81.51 | 80.34 | 81.31 | 7,110,036 | +0.61(+0.75%) |